| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 39.17 | 39.95 | 39.01 | 39.35 | 39.35 | +0.07 (+0.18%) | 567,171 |
| 4 Jan 2023 | CNY | 39 | 39.59 | 38.51 | 39.28 | 39.28 | +0.7 (+1.81%) | 718,203 |
| 3 Jan 2023 | CNY | 36.09 | 39.18 | 36.09 | 38.58 | 38.58 | +2.49 (+6.90%) | 877,294 |
| 30 Dec 2022 | CNY | 36.04 | 36.32 | 35.8 | 36.09 | 36.09 | +0.1 (+0.28%) | 269,158 |
| 29 Dec 2022 | CNY | 35.94 | 36.48 | 35.61 | 35.99 | 35.99 | +0.22 (+0.62%) | 284,264 |
| 28 Dec 2022 | CNY | 36.65 | 37.14 | 35.46 | 35.77 | 35.77 | -0.88 (-2.40%) | 404,106 |
| 27 Dec 2022 | CNY | 36.28 | 37.09 | 36 | 36.65 | 36.65 | +0.37 (+1.02%) | 373,905 |
| 26 Dec 2022 | CNY | 35.46 | 36.7 | 35.03 | 36.28 | 36.28 | +1.06 (+3.01%) | 451,880 |
| 23 Dec 2022 | CNY | 35.27 | 35.77 | 34.92 | 35.22 | 35.22 | -0.05 (-0.14%) | 287,754 |
| 22 Dec 2022 | CNY | 36.09 | 36.28 | 35.25 | 35.27 | 35.27 | -0.82 (-2.27%) | 290,555 |
| 21 Dec 2022 | CNY | 37.16 | 37.16 | 35.92 | 36.09 | 36.09 | -0.83 (-2.25%) | 303,803 |
| 20 Dec 2022 | CNY | 36.91 | 37.47 | 36.57 | 36.92 | 36.92 | +0.02 (+0.05%) | 312,369 |
| 19 Dec 2022 | CNY | 37.84 | 38.05 | 36.75 | 36.9 | 36.9 | -0.97 (-2.56%) | 450,400 |
| 16 Dec 2022 | CNY | 39.1 | 39.1 | 37.66 | 37.87 | 37.87 | -1.04 (-2.67%) | 419,743 |
| 15 Dec 2022 | CNY | 38.61 | 39.42 | 38.29 | 38.91 | 38.91 | +0.09 (+0.23%) | 313,436 |
| 14 Dec 2022 | CNY | 39.1 | 39.72 | 38.61 | 38.82 | 38.82 | -0.73 (-1.85%) | 449,538 |
| 13 Dec 2022 | CNY | 40.13 | 40.13 | 38.5 | 39.55 | 39.55 | -0.34 (-0.85%) | 502,850 |
| 12 Dec 2022 | CNY | 38.89 | 40.16 | 38.69 | 39.89 | 39.89 | +1.01 (+2.60%) | 601,837 |
| 9 Dec 2022 | CNY | 39.19 | 39.26 | 38.63 | 38.88 | 38.88 | -0.02 (-0.05%) | 476,358 |
| 8 Dec 2022 | CNY | 39.75 | 40.09 | 38.82 | 38.9 | 38.9 | -0.88 (-2.21%) | 569,424 |
| 7 Dec 2022 | CNY | 39.59 | 40.08 | 39.59 | 39.78 | 39.78 | -0.12 (-0.30%) | 376,669 |
| 6 Dec 2022 | CNY | 40.12 | 40.5 | 39.72 | 39.9 | 39.9 | -0.23 (-0.57%) | 432,216 |
| 5 Dec 2022 | CNY | 40.01 | 40.8 | 39.63 | 40.13 | 40.13 | -0.08 (-0.20%) | 611,795 |
| 2 Dec 2022 | CNY | 39.7 | 40.88 | 39.7 | 40.21 | 40.21 | +0.23 (+0.58%) | 510,578 |
| 1 Dec 2022 | CNY | 39.32 | 40.28 | 39.3 | 39.98 | 39.98 | +0.95 (+2.43%) | 585,018 |
| 30 Nov 2022 | CNY | 40.4 | 40.4 | 39 | 39.03 | 39.03 | -0.85 (-2.13%) | 508,712 |
| 29 Nov 2022 | CNY | 38.67 | 40.16 | 38.66 | 39.88 | 39.88 | +1.15 (+2.97%) | 467,082 |
| 28 Nov 2022 | CNY | 39.23 | 39.57 | 38 | 38.73 | 38.73 | -0.46 (-1.17%) | 485,518 |
| 25 Nov 2022 | CNY | 40.08 | 40.15 | 39.12 | 39.19 | 39.19 | -0.89 (-2.22%) | 545,164 |
| 24 Nov 2022 | CNY | 40.09 | 40.86 | 39.88 | 40.08 | 40.08 | -0.07 (-0.17%) | 463,833 |
